Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
21 Jun 2024 | 2.5000 | 2.4600 | 2.3800 | 2.4300 | 2.4300 | 3,003,200 |
20 Jun 2024 | 2.4700 | 2.5200 | 2.4200 | 2.4300 | 2.4300 | 7,006,662 |
19 Jun 2024 | 2.4800 | 2.5200 | 2.4700 | 2.4900 | 2.4900 | 7,907,546 |
18 Jun 2024 | 2.4600 | 2.4800 | 2.4200 | 2.4800 | 2.4800 | 6,765,528 |
17 Jun 2024 | 2.4500 | 2.4900 | 2.4400 | 2.4500 | 2.4500 | 6,171,000 |
14 Jun 2024 | 2.5000 | 2.5200 | 2.4500 | 2.4900 | 2.4900 | 6,474,600 |
13 Jun 2024 | 2.6000 | 2.6000 | 2.4900 | 2.5000 | 2.5000 | 8,928,801 |
12 Jun 2024 | 2.5000 | 2.5800 | 2.4800 | 2.5700 | 2.5700 | 9,904,058 |
11 Jun 2024 | 2.5000 | 2.5100 | 2.4100 | 2.4900 | 2.4900 | 9,833,928 |
07 Jun 2024 | 2.4400 | 2.5200 | 2.4300 | 2.5100 | 2.5100 | 14,959,516 |
06 Jun 2024 | 2.5500 | 2.5700 | 2.3300 | 2.3800 | 2.3800 | 15,546,513 |
05 Jun 2024 | 2.6200 | 2.6200 | 2.5200 | 2.5200 | 2.5200 | 11,431,400 |
04 Jun 2024 | 2.6100 | 2.6200 | 2.5500 | 2.5800 | 2.5800 | 12,939,951 |
03 Jun 2024 | 2.7400 | 2.7500 | 2.5900 | 2.6200 | 2.6200 | 21,542,300 |
31 May 2024 | 2.7300 | 2.7700 | 2.6000 | 2.7400 | 2.7400 | 30,318,807 |
30 May 2024 | 2.9000 | 2.9300 | 2.8700 | 2.8900 | 2.8900 | 5,807,400 |
29 May 2024 | 2.9100 | 2.9400 | 2.8900 | 2.9100 | 2.9100 | 5,329,600 |
28 May 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9100 | 2.9100 | 5,577,800 |
27 May 2024 | 2.9400 | 2.9600 | 2.9000 | 2.9400 | 2.9400 | 6,299,900 |
24 May 2024 | 2.9800 | 3.0000 | 2.9300 | 2.9400 | 2.9400 | 6,806,102 |
23 May 2024 | 3.0400 | 3.0500 | 2.9600 | 2.9800 | 2.9800 | 10,179,900 |
22 May 2024 | 3.0100 | 3.0600 | 3.0100 | 3.0400 | 3.0400 | 8,437,800 |
21 May 2024 | 3.0400 | 3.0500 | 3.0000 | 3.0200 | 3.0200 | 7,521,660 |
20 May 2024 | 3.0900 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 8,396,850 |
17 May 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0800 | 3.0800 | 9,612,307 |
16 May 2024 | 3.0100 | 3.0600 | 3.0000 | 3.0400 | 3.0400 | 9,613,530 |
15 May 2024 | 3.0500 | 3.0700 | 3.0000 | 3.0100 | 3.0100 | 10,025,650 |
14 May 2024 | 3.0400 | 3.0800 | 3.0100 | 3.0500 | 3.0500 | 13,147,065 |
13 May 2024 | 3.1000 | 3.1000 | 3.0000 | 3.0100 | 3.0100 | 16,361,550 |
10 May 2024 | 3.1700 | 3.2100 | 3.0700 | 3.0900 | 3.0900 | 26,333,931 |
09 May 2024 | 3.1700 | 3.2700 | 3.1500 | 3.1800 | 3.1800 | 40,043,158 |
08 May 2024 | 3.3100 | 3.5000 | 3.1400 | 3.3100 | 3.3100 | 64,856,462 |
07 May 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 13,516,102 |
06 May 2024 | 2.9800 | 3.0700 | 2.9800 | 3.0300 | 3.0300 | 15,812,098 |
30 Apr 2024 | 2.8700 | 2.9600 | 2.8600 | 2.9300 | 2.9300 | 20,718,307 |
29 Apr 2024 | 2.7400 | 2.8500 | 2.7200 | 2.8500 | 2.8500 | 11,517,016 |
26 Apr 2024 | 2.7400 | 2.7500 | 2.6800 | 2.7400 | 2.7400 | 8,194,701 |
25 Apr 2024 | 2.7100 | 2.7500 | 2.6800 | 2.7200 | 2.7200 | 8,979,780 |
24 Apr 2024 | 2.7300 | 2.7400 | 2.6800 | 2.7100 | 2.7100 | 7,661,000 |
23 Apr 2024 | 2.6400 | 2.7200 | 2.6100 | 2.6900 | 2.6900 | 9,621,500 |
22 Apr 2024 | 2.6500 | 2.6900 | 2.5800 | 2.6400 | 2.6400 | 9,469,161 |
19 Apr 2024 | 2.6600 | 2.7400 | 2.6300 | 2.6500 | 2.6500 | 9,516,624 |
18 Apr 2024 | 2.7300 | 2.7600 | 2.6600 | 2.6700 | 2.6700 | 12,301,366 |
17 Apr 2024 | 2.5700 | 2.7500 | 2.5700 | 2.7300 | 2.7300 | 15,560,553 |
16 Apr 2024 | 2.7800 | 2.7900 | 2.5200 | 2.5300 | 2.5300 | 20,640,751 |
15 Apr 2024 | 3.0000 | 3.0000 | 2.7500 | 2.7800 | 2.7800 | 17,936,456 |
12 Apr 2024 | 3.0400 | 3.0500 | 2.9400 | 2.9500 | 2.9500 | 9,879,230 |
11 Apr 2024 | 3.0000 | 3.0900 | 2.9900 | 3.0300 | 3.0300 | 8,812,560 |
10 Apr 2024 | 3.1200 | 3.1300 | 2.9800 | 3.0300 | 3.0300 | 13,238,364 |
09 Apr 2024 | 3.0400 | 3.1300 | 3.0300 | 3.1300 | 3.1300 | 12,018,661 |
08 Apr 2024 | 3.1800 | 3.1900 | 3.0500 | 3.0500 | 3.0500 | 18,788,896 |
03 Apr 2024 | 3.2400 | 3.2400 | 3.1600 | 3.2000 | 3.2000 | 11,979,353 |
02 Apr 2024 | 3.2300 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | 17,158,063 |
01 Apr 2024 | 3.1800 | 3.2500 | 3.1600 | 3.2500 | 3.2500 | 21,005,761 |
29 Mar 2024 | 3.1900 | 3.2100 | 3.1200 | 3.1800 | 3.1800 | 10,420,701 |
28 Mar 2024 | 3.1600 | 3.2300 | 3.1200 | 3.2100 | 3.2100 | 21,329,290 |
27 Mar 2024 | 3.1900 | 3.2700 | 3.1700 | 3.1700 | 3.1700 | 24,274,172 |
26 Mar 2024 | 3.1800 | 3.2100 | 3.1200 | 3.2000 | 3.2000 | 20,750,742 |
25 Mar 2024 | 3.2800 | 3.3000 | 3.1700 | 3.1900 | 3.1900 | 28,665,316 |
22 Mar 2024 | 3.4200 | 3.4300 | 3.2800 | 3.3100 | 3.3100 | 46,980,323 |
21 Mar 2024 | 3.4200 | 3.7100 | 3.4100 | 3.4800 | 3.4800 | 85,145,208 |
20 Mar 2024 | 3.1300 | 3.4000 | 3.0900 | 3.4000 | 3.4000 | 41,392,654 |
19 Mar 2024 | 3.1000 | 3.1500 | 3.0800 | 3.0900 | 3.0900 | 20,048,924 |
18 Mar 2024 | 3.0500 | 3.1100 | 3.0200 | 3.1000 | 3.1000 | 26,245,088 |
15 Mar 2024 | 2.9600 | 3.0100 | 2.9400 | 3.0000 | 3.0000 | 18,432,502 |
14 Mar 2024 | 2.9900 | 3.0200 | 2.9300 | 2.9600 | 2.9600 | 19,872,200 |
13 Mar 2024 | 3.0200 | 3.0500 | 2.9200 | 2.9700 | 2.9700 | 25,802,555 |
12 Mar 2024 | 3.0400 | 3.1500 | 2.9800 | 3.0200 | 3.0200 | 41,161,005 |
11 Mar 2024 | 2.8600 | 3.0900 | 2.8500 | 2.9800 | 2.9800 | 45,294,176 |
08 Mar 2024 | 2.7700 | 2.8500 | 2.7700 | 2.8100 | 2.8100 | 11,531,985 |
07 Mar 2024 | 2.8000 | 2.8600 | 2.7700 | 2.7800 | 2.7800 | 11,285,699 |
06 Mar 2024 | 2.7300 | 2.8400 | 2.7300 | 2.8000 | 2.8000 | 11,590,033 |
05 Mar 2024 | 2.8300 | 2.8500 | 2.7400 | 2.7500 | 2.7500 | 13,595,272 |
04 Mar 2024 | 2.8600 | 2.9000 | 2.8000 | 2.8500 | 2.8500 | 14,149,614 |
01 Mar 2024 | 2.9000 | 2.9100 | 2.8000 | 2.8600 | 2.8600 | 17,514,822 |
29 Feb 2024 | 2.7400 | 2.8900 | 2.6700 | 2.8800 | 2.8800 | 25,432,962 |
28 Feb 2024 | 3.0900 | 3.1800 | 2.8000 | 2.8000 | 2.8000 | 33,578,171 |
27 Feb 2024 | 2.9500 | 3.0600 | 2.9000 | 3.0500 | 3.0500 | 15,073,100 |
26 Feb 2024 | 2.9400 | 3.0200 | 2.8600 | 2.9600 | 2.9600 | 20,661,249 |
23 Feb 2024 | 2.8000 | 2.9100 | 2.7800 | 2.9000 | 2.9000 | 19,813,700 |
22 Feb 2024 | 2.7100 | 2.7800 | 2.6700 | 2.7700 | 2.7700 | 14,028,123 |
21 Feb 2024 | 2.6000 | 2.7800 | 2.5400 | 2.6900 | 2.6900 | 19,073,198 |
20 Feb 2024 | 2.5800 | 2.6400 | 2.4700 | 2.6200 | 2.6200 | 18,152,922 |
19 Feb 2024 | 2.5000 | 2.6100 | 2.4500 | 2.5600 | 2.5600 | 32,352,387 |
08 Feb 2024 | 2.1900 | 2.4200 | 2.1100 | 2.4200 | 2.4200 | 35,898,125 |
07 Feb 2024 | 2.4200 | 2.4300 | 2.1600 | 2.2000 | 2.2000 | 46,102,863 |
06 Feb 2024 | 2.4600 | 2.5400 | 2.3700 | 2.3900 | 2.3900 | 38,388,866 |
05 Feb 2024 | 2.9200 | 2.9200 | 2.6300 | 2.6300 | 2.6300 | 20,930,500 |
02 Feb 2024 | 3.1300 | 3.2000 | 2.8200 | 2.9200 | 2.9200 | 19,137,224 |
01 Feb 2024 | 3.1600 | 3.2100 | 3.0500 | 3.1300 | 3.1300 | 14,708,145 |
31 Jan 2024 | 3.4400 | 3.4600 | 3.1900 | 3.2100 | 3.2100 | 15,269,713 |
30 Jan 2024 | 3.5600 | 3.6000 | 3.4300 | 3.4300 | 3.4300 | 10,985,500 |
29 Jan 2024 | 3.7700 | 3.7700 | 3.5800 | 3.6000 | 3.6000 | 14,722,452 |
26 Jan 2024 | 3.7500 | 3.8400 | 3.7100 | 3.7700 | 3.7700 | 11,260,556 |
25 Jan 2024 | 3.5700 | 3.7400 | 3.5600 | 3.7300 | 3.7300 | 12,152,058 |
24 Jan 2024 | 3.5100 | 3.5600 | 3.4100 | 3.5500 | 3.5500 | 13,204,100 |
23 Jan 2024 | 3.5200 | 3.5300 | 3.4000 | 3.4900 | 3.4900 | 14,913,651 |
22 Jan 2024 | 3.7400 | 3.7700 | 3.5100 | 3.5400 | 3.5400 | 12,888,104 |
19 Jan 2024 | 3.7800 | 3.8300 | 3.7400 | 3.7500 | 3.7500 | 8,013,712 |
18 Jan 2024 | 3.8600 | 3.8600 | 3.6700 | 3.7800 | 3.7800 | 13,144,777 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |